Cotações Históricas ARK1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 2,4036 | -0,02 | -0,96% | 2,4036 | 2,4036 | 2,4036 | 0 |
26 Mar 2024 | 2,4268 | 0,03 | 1,15% | 2,4268 | 2,4268 | 2,4268 | 0 |
25 Mar 2024 | 2,3993 | 0,02 | 0,92% | 2,4117 | 2,5832 | 2,1634 | 100 |
22 Mar 2024 | 2,3775 | -0,06 | -2,48% | 2,4719 | 2,6081 | 2,2247 | 176 |
21 Mar 2024 | 2,4381 | 0,11 | 4,81% | 2,4381 | 2,4381 | 2,4381 | 0 |
20 Mar 2024 | 2,3262 | 0,01 | 0,53% | 2,3262 | 2,3262 | 2,3262 | 0 |
19 Mar 2024 | 2,3141 | -0,02 | -0,99% | 2,2938 | 2,5121 | 2,0983 | 15.600 |
18 Mar 2024 | 2,3373 | 0,02 | 0,82% | 2,3373 | 2,3373 | 2,3373 | 0 |
15 Mar 2024 | 2,3184 | 0,00 | -0,11% | 2,3184 | 2,3184 | 2,3184 | 0 |
14 Mar 2024 | 2,3209 | -0,10 | -4,09% | 2,3209 | 2,3209 | 2,3209 | 0 |
13 Mar 2024 | 2,42 | 0,03 | 1,35% | 2,42 | 2,42 | 2,42 | 0 |
12 Mar 2024 | 2,3877 | -0,05 | -2,17% | 2,3868 | 2,4176 | 2,3862 | 400 |
11 Mar 2024 | 2,4408 | 0,03 | 1,40% | 2,4258 | 2,651 | 2,2154 | 2.590 |
08 Mar 2024 | 2,407 | 0,03 | 1,25% | 2,3935 | 2,6056 | 2,1839 | 1.250 |
07 Mar 2024 | 2,3772 | 0,01 | 0,51% | 2,3316 | 2,6331 | 2,1564 | 400 |
06 Mar 2024 | 2,3652 | 0,02 | 0,65% | 2,3788 | 2,575 | 2,1694 | 1.293 |
05 Mar 2024 | 2,3499 | -0,06 | -2,64% | 2,3915 | 2,6525 | 2,1936 | 1.970 |
04 Mar 2024 | 2,4136 | -0,05 | -2,13% | 2,411 | 2,6867 | 2,2453 | 10.201 |
01 Mar 2024 | 2,4661 | 0,02 | 0,69% | 2,4719 | 2,6632 | 2,2089 | 2.524 |
29 Fev 2024 | 2,4492 | -0,04 | -1,60% | 2,4936 | 2,7508 | 2,1949 | 41 |
28 Fev 2024 | 2,4892 | 0,04 | 1,59% | 2,4545 | 2,7136 | 2,2736 | 6.209 |
27 Fev 2024 | 2,4502 | 0,07 | 3,11% | 2,4193 | 2,6324 | 2,2333 | 11.700 |
26 Fev 2024 | 2,3764 | 0,05 | 2,12% | 2,2819 | 2,5201 | 2,1255 | 356 |
23 Fev 2024 | 2,3271 | 0,01 | 0,43% | 2,341 | 2,5499 | 2,1438 | 2.437 |
22 Fev 2024 | 2,3172 | 0,04 | 1,76% | 2,3221 | 2,3509 | 2,2534 | 1.320 |
21 Fev 2024 | 2,277 | -0,05 | -2,18% | 2,277 | 2,277 | 2,277 | 0 |
20 Fev 2024 | 2,3279 | -0,07 | -2,74% | 2,3279 | 2,3279 | 2,3279 | 0 |
19 Fev 2024 | 2,3934 | -0,08 | -3,15% | 2,3934 | 2,3934 | 2,3934 | 0 |
16 Fev 2024 | 2,4713 | 0,00 | 0,08% | 2,4713 | 2,4713 | 2,4713 | 0 |
15 Fev 2024 | 2,4694 | 0,07 | 2,80% | 2,4694 | 2,4694 | 2,4694 | 0 |
14 Fev 2024 | 2,4021 | 0,04 | 1,89% | 2,4021 | 2,4021 | 2,4021 | 0 |
13 Fev 2024 | 2,3575 | -0,10 | -4,15% | 2,3575 | 2,3575 | 2,3575 | 0 |
12 Fev 2024 | 2,4595 | 0,09 | 3,85% | 2,4595 | 2,4595 | 2,4595 | 0 |
09 Fev 2024 | 2,3683 | 0,04 | 1,67% | 2,3683 | 2,3683 | 2,3683 | 0 |
08 Fev 2024 | 2,3293 | 0,07 | 3,00% | 2,3293 | 2,3293 | 2,3293 | 0 |
07 Fev 2024 | 2,2613 | 0,01 | 0,62% | 2,2613 | 2,2613 | 2,2613 | 0 |
06 Fev 2024 | 2,2473 | 0,07 | 3,41% | 2,1205 | 2,2527 | 2,1205 | 119 |
05 Fev 2024 | 2,1733 | -0,04 | -1,88% | 2,1733 | 2,1733 | 2,1733 | 0 |
02 Fev 2024 | 2,2149 | 0,05 | 2,51% | 2,1862 | 2,2202 | 2,1762 | 1.085 |
01 Fev 2024 | 2,1607 | -0,06 | -2,91% | 2,2034 | 2,2287 | 2,158 | 1.370 |
31 Jan 2024 | 2,2255 | -0,04 | -1,94% | 2,2255 | 2,2255 | 2,2255 | 0 |
30 Jan 2024 | 2,2695 | 0,00 | -0,14% | 2,3146 | 2,3555 | 2,238 | 3.410 |
29 Jan 2024 | 2,2726 | 0,05 | 2,46% | 2,1717 | 2,2785 | 2,1574 | 132 |
26 Jan 2024 | 2,218 | 0,00 | 0,09% | 2,1994 | 2,2596 | 2,1306 | 1.370 |
25 Jan 2024 | 2,2161 | -0,04 | -1,94% | 2,1996 | 2,2366 | 2,1963 | 2.700 |
24 Jan 2024 | 2,26 | 0,00 | 0,09% | 2,26 | 2,26 | 2,26 | 0 |
23 Jan 2024 | 2,258 | -0,01 | -0,24% | 2,258 | 2,258 | 2,258 | 0 |
22 Jan 2024 | 2,2635 | 0,10 | 4,71% | 2,2271 | 2,3151 | 2,1853 | 1.350 |
19 Jan 2024 | 2,1617 | -0,03 | -1,35% | 2,1506 | 2,2545 | 2,1325 | 12.165 |
18 Jan 2024 | 2,1913 | 0,01 | 0,36% | 2,1913 | 2,1913 | 2,1913 | 0 |
17 Jan 2024 | 2,1833 | -0,05 | -2,24% | 2,1833 | 2,1833 | 2,1833 | 0 |
16 Jan 2024 | 2,2334 | -0,01 | -0,27% | 2,2334 | 2,2334 | 2,2334 | 0 |
15 Jan 2024 | 2,2394 | -0,03 | -1,34% | 2,252 | 2,2669 | 2,236 | 750 |
12 Jan 2024 | 2,2697 | 0,02 | 0,77% | 2,2697 | 2,2697 | 2,2697 | 0 |
11 Jan 2024 | 2,2524 | -0,08 | -3,59% | 2,2524 | 2,2524 | 2,2524 | 0 |
10 Jan 2024 | 2,3362 | -0,04 | -1,58% | 2,3362 | 2,3362 | 2,3362 | 0 |
09 Jan 2024 | 2,3737 | 0,04 | 1,53% | 2,3737 | 2,3737 | 2,3737 | 0 |
08 Jan 2024 | 2,338 | 0,02 | 1,01% | 2,338 | 2,338 | 2,338 | 0 |
05 Jan 2024 | 2,3147 | -0,02 | -0,72% | 2,3726 | 2,3726 | 2,2604 | 1.220 |
04 Jan 2024 | 2,3314 | 0,00 | 0,13% | 2,3101 | 2,3551 | 2,2488 | 388 |
03 Jan 2024 | 2,3283 | -0,11 | -4,54% | 2,4089 | 2,4383 | 2,3058 | 146 |
02 Jan 2024 | 2,4391 | -0,10 | -4,11% | 2,4391 | 2,4391 | 2,4391 | 0 |
29 Dez 2023 | 2,5436 | 0,01 | 0,51% | 2,5261 | 2,6079 | 2,4937 | 1.167 |